89bio Inc (ETNB)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1 | 17.0542635659 | 6.45 | 7.55 | 6.2748 | 1105752 | 6.93171971 | CS |
| 4 | 0.43 | 6.0393258427 | 7.12 | 7.55 | 4.16 | 1856474 | 6.02511654 | CS |
| 12 | -2.06 | -21.4360041623 | 9.61 | 11.84 | 4.16 | 1964442 | 8.29966474 | CS |
| 26 | -0.47 | -5.86034912718 | 8.02 | 11.84 | 4.16 | 1876840 | 8.38557305 | CS |
| 52 | -0.8 | -9.58083832335 | 8.35 | 11.84 | 4.16 | 1298190 | 8.37148969 | CS |
| 156 | 5.2 | 221.276595745 | 2.35 | 22.93 | 2 | 1289039 | 10.66846285 | CS |
| 260 | -18.36 | -70.8606715554 | 25.91 | 42.36 | 2 | 821381 | 11.2250957 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745966100 | 7.55 | 0.15 | 2.03 | 7.37 | 7.72 | 7.34 | 1521250 |
| 1745879700 | 7.4 | 0.46 | 6.63 | 6.96 | 7.45 | 6.92 | 1618593 |
| 1745620500 | 6.94 | 0.04 | 0.58 | 6.78 | 7.06 | 6.7 | 906089 |
| 1745534100 | 6.9 | 0.28 | 4.23 | 6.61 | 6.97 | 6.545 | 892784 |
| 1745447700 | 6.62 | 0.07 | 1.07 | 6.91 | 7.09 | 6.6 | 981228 |
| 1745361300 | 6.55 | 0.28 | 4.47 | 6.45 | 6.66 | 6.2748 | 1128664 |
| 1745274900 | 6.2699999 | 0.21 | 3.47 | 5.91 | 6.535 | 5.8077 | 1613518 |
| 1744929300 | 6.0599999 | 0.17 | 2.89 | 5.85 | 6.11 | 5.76 | 1019996 |
| 1744842900 | 5.89 | -0.16 | -2.64 | 6.01 | 6.07 | 5.68 | 1351026 |
| 1744756500 | 6.05 | 0.13 | 2.20 | 5.88 | 6.1252 | 5.79 | 1116823 |
| 1744670100 | 5.92 | 0.39 | 7.05 | 5.85 | 6 | 5.55 | 1614895 |
| 1744410900 | 5.53 | 0.54 | 10.71 | 4.98 | 5.535 | 4.9 | 1792620 |
| 1744324500 | 4.995 | -0.55 | -9.84 | 5.21 | 5.3247 | 4.7234 | 2195189 |
| 1744238100 | 5.54 | 0.71 | 14.70 | 4.71 | 5.83 | 4.16 | 4287191 |
| 1744151700 | 4.83 | -0.66 | -12.02 | 5.8 | 5.86 | 4.745 | 2361748 |
| 1744065300 | 5.49 | -0.28 | -4.85 | 5.38 | 5.83 | 5.2 | 3019426 |
| 1743806100 | 5.7699999 | -1.09 | -15.89 | 6.58 | 6.8 | 5.55 | 3497892 |
| 1743719700 | 6.86 | -0.33 | -4.59 | 6.79 | 6.94 | 6.61 | 1771114 |
| 1743633300 | 7.19 | 0.4 | 5.81 | 6.7 | 7.3 | 6.62 | 2021600 |
| 1743546900 | 6.795 | -0.48 | -6.53 | 7.12 | 7.24 | 6.7009999 | 2079614 |
| 1743460500 | 7.27 | -0.81 | -10.02 | 7.77 | 7.8408 | 7.16 | 2550813 |
| 1743201300 | 8.08 | -0.88 | -9.82 | 8.94 | 8.94 | 7.9 | 1916442 |
| 1743114900 | 8.96 | 0.94 | 11.72 | 8.05 | 9.318 | 7.97 | 3859461 |
| 1743028500 | 8.02 | 0.01 | 0.12 | 7.85 | 8.3499 | 7.66 | 1565135 |
| 1742942100 | 8.01 | -1.14 | -12.46 | 9.14 | 9.21 | 7.865 | 2294528 |
| 1742855700 | 9.15 | 0.63 | 7.39 | 8.52 | 9.17 | 8.33 | 1369335 |
| 1742596500 | 8.52 | -0.21 | -2.41 | 8.55 | 8.815 | 8.46 | 9025284 |
| 1742510100 | 8.73 | -0.06 | -0.68 | 8.64 | 9 | 8.51 | 1367891 |
| 1742423700 | 8.7899999 | 0.24 | 2.81 | 8.45 | 9 | 8.33 | 1383833 |
| 1742337300 | 8.55 | -0.15 | -1.72 | 8.42 | 8.6649999 | 8.22 | 1675775 |
| 1742250900 | 8.7 | 0.23 | 2.72 | 8.45 | 8.82 | 8.3699999 | 1329474 |
| 1741991700 | 8.47 | 0.29 | 3.55 | 8.02 | 8.56 | 8 | 959640 |
| 1741905300 | 8.18 | -0.17 | -2.04 | 8.66 | 8.74 | 8.015 | 1372389 |
| 1741818900 | 8.35 | 0.81 | 10.74 | 7.785 | 8.69 | 7.61 | 2416778 |
| 1741732500 | 7.54 | 0.39 | 5.45 | 7.11 | 7.58 | 6.88 | 1627197 |
| 1741646100 | 7.15 | -0.7 | -8.92 | 7.69 | 7.77 | 7.14 | 1653170 |
| 1741390500 | 7.85 | -0.46 | -5.54 | 8.22 | 8.32 | 7.84 | 1438835 |
| 1741304100 | 8.31 | -0.33 | -3.82 | 8.47 | 8.655 | 8.31 | 1202538 |
| 1741217700 | 8.64 | 0.16 | 1.89 | 8.49 | 8.85 | 8.49 | 1149102 |
| 1741131300 | 8.48 | -0.4 | -4.50 | 8.8 | 8.9 | 8.425 | 2485497 |
| 1741044900 | 8.88 | -0.35 | -3.79 | 9.35 | 9.395 | 8.8699999 | 1806137 |
| 1740785700 | 9.23 | -0.09 | -0.97 | 8.97 | 9.26 | 8.5 | 2459052 |
| 1740699300 | 9.32 | 0.11 | 1.19 | 9.28 | 9.7 | 9.11 | 1523574 |
| 1740612900 | 9.21 | -0.01 | -0.11 | 9.1199999 | 9.38 | 8.98 | 1485573 |
| 1740526500 | 9.22 | -0.91 | -8.98 | 10.13 | 10.13 | 9.1 | 1981289 |
| 1740440100 | 10.13 | -0.93 | -8.41 | 11 | 11.175 | 10.1 | 1806858 |
| 1740180900 | 11.06 | 0.1 | 0.91 | 11.13 | 11.2289 | 10.88 | 849892 |
| 1740094500 | 10.96 | -0.34 | -3.01 | 11.11 | 11.16 | 10.85 | 943476 |
| 1740008100 | 11.3 | 0.38 | 3.48 | 10.85 | 11.31 | 10.8 | 1003663 |
| 1739921700 | 10.92 | 0.35 | 3.31 | 10.5 | 11.01 | 10.5 | 1375393 |
| 1739576100 | 10.57 | -0.15 | -1.40 | 10.87 | 11.01 | 10.425 | 1727365 |
| 1739489700 | 10.72 | -0.29 | -2.63 | 11.1 | 11.17 | 10.67 | 1141003 |
| 1739403300 | 11.01 | -0.17 | -1.52 | 11.12 | 11.12 | 10.6 | 1890455 |
| 1739316900 | 11.18 | 0.2 | 1.82 | 10.84 | 11.2466 | 10.68 | 1403704 |
| 1739230500 | 10.98 | -0.43 | -3.77 | 11.42 | 11.8 | 10.87 | 1572561 |
| 1738971300 | 11.41 | -0.02 | -0.17 | 11.37 | 11.57 | 11.04 | 1368419 |
| 1738884900 | 11.43 | -0.23 | -1.97 | 11.62 | 11.8283 | 11.33 | 1332051 |
| 1738798500 | 11.66 | 0.91 | 8.47 | 10.7 | 11.84 | 10.7 | 3879529 |
| 1738712100 | 10.75 | 1.46 | 15.72 | 9.61 | 10.9092 | 9.39 | 5701132 |
| 1738625700 | 9.2899999 | -0.31 | -3.23 | 9.48 | 9.61 | 9.16 | 2435009 |
| 1738366500 | 9.6 | -0.04 | -0.41 | 9.85 | 9.895 | 9.3699999 | 2981304 |
| 1738280100 | 9.64 | 0.91 | 10.42 | 9.15 | 9.82 | 8.95 | 6510806 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
